GMO Small Cap Quality R6 (GMBVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.02
-0.27 (-1.07%)
At close: May 19, 2026
GMBVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.07% |
| May 18, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.48% |
| May 15, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.29% |
| May 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.59% |
| May 13, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.43% |
| May 12, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.66% |
| May 11, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.04% |
| May 8, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.31% |
| May 7, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.27% |
| May 6, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.06% |
| May 5, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.99% |
| May 4, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.98% |
| May 1, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.70% |
| Apr 30, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.98% |
| Apr 29, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.13% |
| Apr 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.46% |
| Apr 27, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.10% |
| Apr 24, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.38% |
| Apr 23, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.08% |
| Apr 22, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.31% |
| Apr 21, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.68% |
| Apr 20, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.61% |
| Apr 17, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.28% |
| Apr 16, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.08% |
| Apr 15, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.58% |
| Apr 14, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.70% |
| Apr 13, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.29% |
| Apr 10, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.58% |
| Apr 9, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.71% |
| Apr 8, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 2.95% |
| Apr 7, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.24% |
| Apr 6, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.65% |
| Apr 2, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.41% |
| Apr 1, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.99% |
| Mar 31, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 2.44% |
| Mar 30, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.46% |
| Mar 27, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.57% |
| Mar 26, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.38% |
| Mar 25, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.74% |
| Mar 24, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.87% |
| Mar 23, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.34% |
| Mar 20, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.12% |
| Mar 19, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.46% |
| Mar 18, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.19% |
| Mar 17, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.21% |